Indicators

Takeda Pharmaceutical Ltd ADR (NY: TAK )

13.22 -0.09 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.65	15.78	15.35	15.43	4,965,533	-0.28(-1.78%)
Jan 28, 2021	15.60	15.85	15.52	15.71	6,660,990	+0.35(+2.28%)
Jan 27, 2021	15.78	15.79	15.27	15.36	8,430,227	-0.55(-3.47%)
Jan 26, 2021	16.23	16.23	15.89	15.91	10,487,164	-0.17(-1.03%)
Jan 25, 2021	15.99	16.58	15.94	16.08	18,213,794	+0.21(+1.32%)
Jan 22, 2021	15.20	15.91	15.13	15.87	16,540,581	+0.73(+4.80%)
Jan 21, 2021	15.24	15.33	15.10	15.14	5,181,273	-0.25(-1.59%)
Jan 20, 2021	15.29	15.48	15.25	15.39	5,035,165	+0.12(+0.80%)
Jan 19, 2021	15.29	15.33	15.21	15.26	4,514,527	+0.00(+0.00%)
Jan 15, 2021	15.32	15.32	15.10	15.26	4,715,417	-0.40(-2.57%)
Jan 14, 2021	15.68	15.78	15.60	15.67	2,826,007	-0.14(-0.89%)
Jan 13, 2021	15.84	15.86	15.69	15.81	3,765,268	-0.18(-1.15%)
Jan 12, 2021	16.09	16.19	15.95	15.99	5,318,276	-0.04(-0.27%)
Jan 11, 2021	16.00	16.26	15.91	16.03	5,346,389	+0.06(+0.38%)
Jan 08, 2021	15.74	16.08	15.67	15.97	5,320,998	+0.31(+1.96%)
Jan 07, 2021	15.63	15.73	15.51	15.67	2,608,556	+0.00(+0.00%)
Jan 06, 2021	15.49	15.73	15.49	15.67	2,128,214	+0.06(+0.39%)
Jan 05, 2021	15.66	15.68	15.51	15.60	1,796,770	-0.14(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.